598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,185500,473547015,2265,2265,2265,2265,7548
|
|
20240401,185400,473547015,2265,2265,2265,2265,0
|
|
20240401,185300,473547015,2265,2265,2265,2265,0
|
|
20240401,185200,473547015,2265,2265,2265,2265,0
|
|
20240401,185100,473547015,2265,2265,2265,2265,0
|
|
20240401,185000,473547015,2265,2265,2265,2265,0
|
|
20240401,184900,473547015,2265,2265,2265,2265,0
|
|
20240401,184800,473547015,2265,2265,2265,2265,0
|
|
20240401,184700,473547015,2265,2265,2265,2265,0
|
|
20240401,184600,473547015,2265,2265,2265,2265,0
|
|
20240401,184500,473547015,2265,2265,2265,2265,0
|
|
20240401,184400,473547015,2265,2265,2265,2265,0
|
|
20240401,184300,473547015,2265,2265,2265,2265,0
|
|
20240401,184200,473547015,2265,2265,2265,2265,0
|
|
20240401,184100,473547015,2265,2265,2265,2265,0
|
|
20240401,184000,473547015,2265,2265,2265,2265,0
|
|
20240401,183900,473547015,2265,2265,2265,2265,0
|
|
20240401,183800,473547015,2265,2265,2265,2265,0
|
|
20240401,183700,473547015,2265,2265,2265,2265,0
|
|
20240401,183600,473547015,2265,2265,2265,2265,0
|
|
20240401,183500,473547015,2265,2265,2265,2265,0
|
|
20240401,183400,473547015,2265,2265,2265,2265,0
|
|
20240401,183300,473547015,2265,2265,2265,2265,0
|
|
20240401,183200,473547015,2265,2265,2265,2265,0
|
|
20240401,183100,473547015,2265,2265,2265,2265,0
|
|
20240401,183000,473547015,2265,2265,2265,2265,0
|
|
20240401,182900,473547015,2265,2265,2265,2265,0
|
|
20240401,182800,473547015,2265,2265,2265,2265,0
|
|
20240401,182700,473547015,2265,2265,2265,2265,0
|
|
20240401,182600,473547015,2265,2265,2265,2265,0
|
|
20240401,182500,473547015,2265,2265,2265,2265,7548
|
|
20240401,182400,473547015,2265,2265,2265,2265,0
|
|
20240401,182300,473547015,2265,2265,2265,2265,0
|
|
20240401,182200,473547015,2265,2265,2265,2265,0
|
|
20240401,182100,473547015,2265,2265,2265,2265,0
|
|
20240401,182000,473547015,2265,2265,2265,2265,0
|
|
20240401,181900,473547015,2265,2265,2265,2265,0
|
|
20240401,181800,473547015,2265,2265,2265,2265,0
|
|
20240401,181700,473547015,2265,2265,2265,2265,0
|
|
20240401,181600,473547015,2265,2265,2265,2265,0
|
|
20240401,181500,473547015,2265,2265,2265,2265,0
|
|
20240401,181400,473547015,2265,2265,2265,2265,0
|
|
20240401,181300,473547015,2265,2265,2265,2265,0
|
|
20240401,181200,473547015,2265,2265,2265,2265,0
|
|
20240401,181100,473547015,2265,2265,2265,2265,0
|
|
20240401,181000,473547015,2265,2265,2265,2265,0
|
|
20240401,180900,473547015,2265,2265,2265,2265,0
|
|
20240401,180800,473547015,2265,2265,2265,2265,0
|
|
20240401,180700,473547015,2265,2265,2265,2265,0
|
|
20240401,180600,473547015,2265,2265,2265,2265,0
|
|
20240401,180500,473547015,2265,2265,2265,2265,0
|
|
20240401,180400,473547015,2265,2265,2265,2265,0
|
|
20240401,180300,473547015,2265,2265,2265,2265,0
|
|
20240401,180200,473547015,2265,2265,2265,2265,0
|
|
20240401,180100,473547015,2265,2265,2265,2265,0
|
|
20240401,180000,473547015,2265,2265,2265,2265,0
|
|
20240401,175900,473547015,2265,2265,2265,2265,0
|
|
20240401,175800,473547015,2265,2265,2265,2265,0
|
|
20240401,175700,473547015,2265,2265,2265,2265,0
|
|
20240401,175600,473547015,2265,2265,2265,2265,0
|
|
20240401,175500,473547015,2265,2265,2265,2265,7548
|
|
20240401,175400,473547015,2265,2265,2265,2265,0
|
|
20240401,175300,473547015,2265,2265,2265,2265,0
|
|
20240401,175200,473547015,2265,2265,2265,2265,0
|
|
20240401,175100,473547015,2265,2265,2265,2265,0
|
|
20240401,175000,473547015,2265,2265,2265,2265,0
|
|
20240401,174900,473547015,2265,2265,2265,2265,0
|
|
20240401,174800,473547015,2265,2265,2265,2265,0
|
|
20240401,174700,473547015,2265,2265,2265,2265,0
|
|
20240401,174600,473547015,2265,2265,2265,2265,0
|
|
20240401,174500,473547015,2265,2265,2265,2265,0
|
|
20240401,174400,473547015,2265,2265,2265,2265,0
|
|
20240401,174300,473547015,2265,2265,2265,2265,0
|
|
20240401,174200,473547015,2265,2265,2265,2265,0
|
|
20240401,174100,473547015,2265,2265,2265,2265,0
|
|
20240401,174000,473547015,2265,2265,2265,2265,0
|
|
20240401,173900,473547015,2265,2265,2265,2265,0
|
|
20240401,173800,473547015,2265,2265,2265,2265,0
|
|
20240401,173700,473547015,2265,2265,2265,2265,0
|
|
20240401,173600,473547015,2265,2265,2265,2265,0
|
|
20240401,173500,473547015,2265,2265,2265,2265,0
|
|
20240401,173400,473547015,2265,2265,2265,2265,0
|
|
20240401,173300,473547015,2265,2265,2265,2265,0
|
|
20240401,173200,473547015,2265,2265,2265,2265,0
|
|
20240401,173100,473547015,2265,2265,2265,2265,0
|
|
20240401,173000,473547015,2265,2265,2265,2265,0
|
|
20240401,172900,473547015,2265,2265,2265,2265,0
|
|
20240401,172800,473547015,2265,2265,2265,2265,0
|
|
20240401,172700,473547015,2265,2265,2265,2265,0
|
|
20240401,172600,473547015,2265,2265,2265,2265,0
|
|
20240401,172500,473547015,2265,2265,2265,2265,7548
|
|
20240401,172400,473547015,2265,2265,2265,2265,0
|
|
20240401,172300,473547015,2265,2265,2265,2265,0
|
|
20240401,172200,473547015,2265,2265,2265,2265,0
|
|
20240401,172100,473547015,2265,2265,2265,2265,0
|
|
20240401,172000,473547015,2265,2265,2265,2265,0
|
|
20240401,171900,473547015,2265,2265,2265,2265,0
|
|
20240401,171800,473547015,2265,2265,2265,2265,0
|
|
20240401,171700,473547015,2265,2265,2265,2265,0
|
|
20240401,171600,473547015,2265,2265,2265,2265,0
|
|
20240401,171500,473547015,2265,2265,2265,2265,0
|
|
20240401,171400,473547015,2265,2265,2265,2265,0
|
|
20240401,171300,473547015,2265,2265,2265,2265,0
|
|
20240401,171200,473547015,2265,2265,2265,2265,0
|
|
20240401,171100,473547015,2265,2265,2265,2265,0
|
|
20240401,171000,473547015,2265,2265,2265,2265,0
|
|
20240401,170900,473547015,2265,2265,2265,2265,0
|
|
20240401,170800,473547015,2265,2265,2265,2265,0
|
|
20240401,170700,473547015,2265,2265,2265,2265,0
|
|
20240401,170600,473547015,2265,2265,2265,2265,0
|
|
20240401,170500,473547015,2265,2265,2265,2265,0
|
|
20240401,170400,473547015,2265,2265,2265,2265,0
|
|
20240401,170300,473547015,2265,2265,2265,2265,0
|
|
20240401,170200,473547015,2265,2265,2265,2265,0
|
|
20240401,170100,473547015,2265,2265,2265,2265,0
|
|
20240401,170000,473547015,2265,2265,2265,2265,0
|
|
20240401,165900,473547015,2265,2265,2265,2265,0
|
|
20240401,165800,473547015,2265,2265,2265,2265,0
|
|
20240401,165700,473547015,2265,2265,2265,2265,0
|
|
20240401,165600,473547015,2265,2265,2265,2265,0
|
|
20240401,165500,473547015,2265,2265,2265,2265,7548
|
|
20240401,165400,473547015,2265,2265,2265,2265,0
|
|
20240401,165300,473547015,2265,2265,2265,2265,0
|
|
20240401,165200,473547015,2265,2265,2265,2265,0
|
|
20240401,165100,473547015,2265,2265,2265,2265,0
|
|
20240401,165000,473547015,2265,2265,2265,2265,0
|
|
20240401,164900,473547015,2265,2265,2265,2265,0
|
|
20240401,164800,473547015,2265,2265,2265,2265,0
|
|
20240401,164700,473547015,2265,2265,2265,2265,0
|
|
20240401,164600,473547015,2265,2265,2265,2265,0
|
|
20240401,164500,473547015,2265,2265,2265,2265,0
|
|
20240401,164400,473547015,2265,2265,2265,2265,0
|
|
20240401,164300,473547015,2265,2265,2265,2265,0
|
|
20240401,164200,473547015,2265,2265,2265,2265,0
|
|
20240401,164100,473547015,2265,2265,2265,2265,0
|
|
20240401,164000,473547015,2265,2265,2265,2265,0
|
|
20240401,163900,473547015,2265,2265,2265,2265,0
|
|
20240401,163800,473547015,2265,2265,2265,2265,0
|
|
20240401,163700,473547015,2265,2265,2265,2265,0
|
|
20240401,163600,473547015,2265,2265,2265,2265,0
|
|
20240401,163500,473547015,2265,2265,2265,2265,0
|
|
20240401,163400,473547015,2265,2265,2265,2265,0
|
|
20240401,163300,473547015,2265,2265,2265,2265,0
|
|
20240401,163200,473547015,2265,2265,2265,2265,0
|
|
20240401,163100,473547015,2265,2265,2265,2265,0
|
|
20240401,163000,473547015,2265,2265,2265,2265,0
|
|
20240401,162900,473547015,2265,2265,2265,2265,0
|
|
20240401,162800,473547015,2265,2265,2265,2265,0
|
|
20240401,162700,473547015,2265,2265,2265,2265,0
|
|
20240401,162600,473547015,2265,2265,2265,2265,0
|
|
20240401,162500,473547015,2265,2265,2265,2265,7548
|
|
20240401,162400,473547015,2265,2265,2265,2265,0
|
|
20240401,162300,473547015,2265,2265,2265,2265,0
|
|
20240401,162200,473547015,2265,2265,2265,2265,0
|
|
20240401,162100,473547015,2265,2265,2265,2265,0
|
|
20240401,162000,473547015,2265,2265,2265,2265,0
|
|
20240401,161900,473547015,2265,2265,2265,2265,0
|
|
20240401,161800,473547015,2265,2265,2265,2265,0
|
|
20240401,161700,473547015,2265,2265,2265,2265,0
|
|
20240401,161600,473547015,2265,2265,2265,2265,0
|
|
20240401,161500,473547015,2265,2265,2265,2265,0
|
|
20240401,161400,473547015,2265,2265,2265,2265,0
|
|
20240401,161300,473547015,2265,2265,2265,2265,0
|
|
20240401,161200,473547015,2265,2265,2265,2265,0
|
|
20240401,161100,473547015,2265,2265,2265,2265,0
|
|
20240401,161000,473547015,2265,2265,2265,2265,0
|
|
20240401,160900,473547015,2265,2265,2265,2265,0
|
|
20240401,160800,473547015,2265,2265,2265,2265,0
|
|
20240401,160700,473547015,2265,2265,2265,2265,0
|
|
20240401,160600,473547015,2265,2265,2265,2265,0
|
|
20240401,160500,473547015,2265,2265,2265,2265,0
|
|
20240401,160400,473547015,2265,2265,2265,2265,0
|
|
20240401,160300,473547015,2265,2265,2265,2265,0
|
|
20240401,160200,473547015,2265,2265,2265,2265,0
|
|
20240401,160100,473547015,2265,2265,2265,2265,0
|
|
20240401,160000,473547015,2265,2265,2265,2265,0
|
|
20240401,155900,473547015,2265,2265,2265,2265,0
|
|
20240401,155800,473547015,2265,2265,2265,2265,0
|
|
20240401,155700,473547015,2265,2265,2265,2265,0
|
|
20240401,155600,473547015,2265,2265,2265,2265,0
|
|
20240401,155500,473547015,2265,2265,2265,2265,7548
|
|
20240401,155400,473547015,2265,2265,2265,2265,0
|
|
20240401,155300,473547015,2265,2265,2265,2265,0
|
|
20240401,155200,473547015,2265,2265,2265,2265,0
|
|
20240401,155100,473547015,2265,2265,2265,2265,0
|
|
20240401,155000,473547015,2265,2265,2265,2265,0
|
|
20240401,154900,473547015,2265,2265,2265,2265,0
|
|
20240401,154800,473547015,2265,2265,2265,2265,0
|
|
20240401,154700,473547015,2265,2265,2265,2265,0
|
|
20240401,154600,473547015,2265,2265,2265,2265,0
|
|
20240401,154500,473547015,2265,2265,2265,2265,0
|
|
20240401,154400,473547015,2265,2265,2265,2265,0
|
|
20240401,154300,473547015,2265,2265,2265,2265,0
|
|
20240401,154200,473547015,2265,2265,2265,2265,0
|
|
20240401,154100,473547015,2265,2265,2265,2265,0
|
|
20240401,154000,473547015,2265,2265,2265,2265,0
|
|
20240401,153900,473547015,2265,2265,2265,2265,0
|
|
20240401,153800,473547015,2265,2265,2265,2265,0
|
|
20240401,153700,473547015,2265,2265,2265,2265,0
|
|
20240401,153600,473547015,2265,2265,2265,2265,0
|
|
20240401,153500,473547015,2265,2265,2265,2265,0
|
|
20240401,153400,473547015,2265,2265,2265,2265,0
|
|
20240401,153300,473547015,2265,2265,2265,2265,0
|
|
20240401,153200,473547015,2265,2265,2265,2265,0
|
|
20240401,153100,473547015,2265,2265,2265,2265,0
|
|
20240401,153000,473547015,2265,2265,2265,2265,7548
|
|
20240401,152900,456450795,2255,2255,2255,2255,0
|
|
20240401,152800,456450795,2255,2255,2255,2255,0
|
|
20240401,152700,456450795,2255,2255,2255,2255,0
|
|
20240401,152600,456450795,2255,2255,2255,2255,0
|
|
20240401,152500,456450795,2255,2255,2255,2255,0
|
|
20240401,152400,456450795,2255,2255,2255,2255,0
|
|
20240401,152300,456450795,2255,2255,2255,2255,0
|
|
20240401,152200,456450795,2255,2255,2255,2255,0
|
|
20240401,152100,456450795,2255,2255,2255,2255,0
|
|
20240401,152000,456450795,2255,2255,2255,2255,0
|
|
20240401,151900,456450795,2255,2260,2260,2255,588
|
|
20240401,151800,455122240,2260,2260,2260,2255,1131
|
|
20240401,151700,452567035,2260,2260,2260,2260,3830
|
|
20240401,151600,443911235,2260,2260,2260,2260,61
|
|
20240401,151500,443773375,2260,2260,2260,2260,2070
|
|
20240401,151400,439095175,2255,2255,2255,2255,46
|
|
20240401,151300,438991445,2255,2255,2255,2255,3319
|
|
20240401,151200,431507100,2255,2255,2255,2255,70
|
|
20240401,151100,431349250,2255,2260,2260,2255,1317
|
|
20240401,151000,428379405,2260,2255,2260,2255,776
|
|
20240401,150900,426626065,2260,2255,2260,2255,32
|
|
20240401,150800,426553900,2255,2255,2255,2255,643
|
|
20240401,150700,425103935,2260,2260,2260,2260,0
|
|
20240401,150600,425103935,2260,2260,2260,2260,280
|
|
20240401,150500,424471135,2260,2260,2260,2260,65
|
|
20240401,150400,424324235,2260,2250,2260,2250,2
|
|
20240401,150300,424319725,2255,2255,2260,2255,344
|
|
20240401,150200,423544000,2255,2255,2255,2255,0
|
|
20240401,150100,423544000,2255,2260,2260,2255,595
|
|
20240401,150000,422202190,2255,2255,2255,2255,55
|
|
20240401,145900,422078165,2255,2265,2265,2255,6856
|
|
20240401,145800,406607635,2260,2265,2265,2260,243
|
|
20240401,145700,406058410,2265,2260,2265,2260,974
|
|
20240401,145600,403857165,2260,2260,2260,2260,0
|
|
20240401,145500,403857165,2260,2255,2260,2255,244
|
|
20240401,145400,403306660,2255,2255,2255,2255,19
|
|
20240401,145300,403263815,2260,2260,2260,2260,0
|
|
20240401,145200,403263815,2260,2260,2260,2260,0
|
|
20240401,145100,403263815,2260,2260,2260,2260,129
|
|
20240401,145000,402972275,2265,2265,2265,2265,0
|
|
20240401,144900,402972275,2265,2265,2265,2265,0
|
|
20240401,144800,402972275,2265,2265,2265,2265,0
|
|
20240401,144700,402972275,2265,2260,2265,2260,2001
|
|
20240401,144600,398450010,2260,2260,2260,2260,1000
|
|
20240401,144500,396190010,2260,2260,2260,2260,1697
|
|
20240401,144400,392354790,2255,2255,2255,2255,1614
|
|
20240401,144300,388715220,2255,2255,2255,2255,0
|
|
20240401,144200,388715220,2255,2255,2255,2255,105
|
|
20240401,144100,388478445,2250,2250,2250,2250,0
|
|
20240401,144000,388478445,2250,2250,2250,2250,0
|
|
20240401,143900,388478445,2250,2250,2250,2250,30
|
|
20240401,143800,388410945,2255,2255,2255,2255,177
|
|
20240401,143700,388011810,2255,2255,2255,2255,0
|
|
20240401,143600,388011810,2255,2255,2255,2255,93
|
|
20240401,143500,387802095,2255,2255,2255,2255,0
|
|
20240401,143400,387802095,2255,2255,2255,2255,3
|
|
20240401,143300,387795330,2255,2255,2255,2255,3
|
|
20240401,143200,387788565,2255,2255,2255,2255,0
|
|
20240401,143100,387788565,2255,2255,2255,2255,235
|
|
20240401,143000,387258640,2255,2255,2255,2255,80
|
|
20240401,142900,387078240,2255,2255,2255,2255,65
|
|
20240401,142800,386931665,2255,2255,2255,2255,20
|
|
20240401,142700,386886565,2255,2250,2255,2250,28
|
|
20240401,142600,386823430,2250,2255,2255,2250,854
|
|
20240401,142500,384901915,2255,2255,2255,2255,0
|
|
20240401,142400,384901915,2255,2255,2255,2255,0
|
|
20240401,142300,384901915,2255,2255,2255,2255,0
|
|
20240401,142200,384901915,2255,2255,2255,2255,0
|
|
20240401,142100,384901915,2255,2255,2255,2255,0
|
|
20240401,142000,384901915,2255,2255,2255,2255,50
|
|
20240401,141900,384789165,2255,2255,2255,2255,0
|
|
20240401,141800,384789165,2255,2255,2255,2255,500
|
|
20240401,141700,383661665,2255,2255,2255,2255,0
|
|
20240401,141600,383661665,2255,2255,2255,2255,0
|
|
20240401,141500,383661665,2255,2255,2255,2255,2
|
|
20240401,141400,383657155,2255,2255,2255,2255,0
|
|
20240401,141300,383657155,2255,2250,2255,2250,985
|
|
20240401,141200,381436485,2255,2245,2255,2245,3
|
|
20240401,141100,381429740,2255,2245,2255,2245,1474
|
|
20240401,141000,378117460,2245,2255,2255,2245,1000
|
|
20240401,140900,375868695,2260,2255,2260,2255,7
|
|
20240401,140800,375852900,2255,2260,2260,2255,6
|
|
20240401,140700,375839365,2260,2260,2260,2260,22
|
|
20240401,140600,375789645,2260,2260,2260,2260,0
|
|
20240401,140500,375789645,2260,2255,2260,2255,2
|
|
20240401,140400,375785130,2255,2260,2260,2255,902
|
|
20240401,140300,373751110,2260,2260,2260,2260,460
|
|
20240401,140200,372711510,2260,2260,2260,2260,0
|
|
20240401,140100,372711510,2260,2255,2260,2255,547
|
|
20240401,140000,371477725,2255,2255,2255,2255,0
|
|
20240401,135900,371477725,2255,2255,2255,2255,2934
|
|
20240401,135800,364861555,2255,2255,2255,2255,0
|
|
20240401,135700,364861555,2255,2255,2255,2255,0
|
|
20240401,135600,364861555,2255,2255,2255,2255,250
|
|
20240401,135500,364297805,2255,2255,2255,2255,103
|
|
20240401,135400,364065540,2255,2255,2255,2255,0
|
|
20240401,135300,364065540,2255,2255,2255,2255,0
|
|
20240401,135200,364065540,2255,2255,2255,2255,0
|
|
20240401,135100,364065540,2255,2255,2255,2255,0
|
|
20240401,135000,364065540,2255,2255,2255,2255,192
|
|
20240401,134900,363632580,2255,2255,2255,2255,0
|
|
20240401,134800,363632580,2255,2255,2255,2255,0
|
|
20240401,134700,363632580,2255,2255,2255,2255,0
|
|
20240401,134600,363632580,2255,2255,2255,2255,0
|
|
20240401,134500,363632580,2255,2255,2255,2255,30
|
|
20240401,134400,363564930,2255,2255,2255,2255,0
|
|
20240401,134300,363564930,2255,2255,2255,2255,0
|
|
20240401,134200,363564930,2255,2255,2255,2255,0
|
|
20240401,134100,363564930,2255,2245,2255,2245,54
|
|
20240401,134000,363443670,2245,2250,2250,2245,960
|
|
20240401,133900,361284950,2255,2255,2255,2255,0
|
|
20240401,133800,361284950,2255,2255,2255,2255,1
|
|
20240401,133700,361282695,2255,2250,2255,2250,713
|
|
20240401,133600,359678440,2255,2255,2255,2255,0
|
|
20240401,133500,359678440,2255,2255,2255,2255,0
|
|
20240401,133400,359678440,2255,2255,2255,2255,0
|
|
20240401,133300,359678440,2255,2255,2255,2255,0
|
|
20240401,133200,359678440,2255,2255,2255,2255,0
|
|
20240401,133100,359678440,2255,2245,2255,2245,15
|
|
20240401,133000,359644755,2255,2255,2255,2255,0
|
|
20240401,132900,359644755,2255,2255,2255,2255,18
|
|
20240401,132800,359604165,2255,2255,2255,2255,0
|
|
20240401,132700,359604165,2255,2245,2255,2245,199
|
|
20240401,132600,359157400,2250,2250,2250,2250,501
|
|
20240401,132500,358030150,2255,2255,2255,2255,0
|
|
20240401,132400,358030150,2255,2255,2255,2255,0
|
|
20240401,132300,358030150,2255,2255,2255,2255,0
|
|
20240401,132200,358030150,2255,2255,2255,2255,0
|
|
20240401,132100,358030150,2255,2255,2255,2255,85
|
|
20240401,132000,357838475,2250,2250,2250,2250,501
|
|
20240401,131900,356711225,2250,2250,2250,2250,2821
|
|
20240401,131800,350363975,2250,2250,2250,2250,0
|
|
20240401,131700,350363975,2250,2250,2250,2250,9
|
|
20240401,131600,350343725,2250,2250,2250,2250,0
|
|
20240401,131500,350343725,2250,2250,2250,2250,0
|
|
20240401,131400,350343725,2250,2250,2250,2250,0
|
|
20240401,131300,350343725,2250,2250,2250,2250,1
|
|
20240401,131200,350341475,2255,2250,2255,2250,2119
|
|
20240401,131100,345564835,2255,2255,2255,2255,0
|
|
20240401,131000,345564835,2255,2255,2255,2255,0
|
|
20240401,130900,345564835,2255,2255,2255,2255,50
|
|
20240401,130800,345452085,2255,2250,2255,2250,2
|
|
20240401,130700,345447580,2250,2250,2250,2250,0
|
|
20240401,130600,345447580,2250,2250,2250,2250,145
|
|
20240401,130500,345121330,2255,2255,2255,2255,889
|
|
20240401,130400,343116635,2250,2250,2250,2250,0
|
|
20240401,130300,343116635,2250,2250,2250,2250,9
|
|
20240401,130200,343096385,2255,2250,2255,2250,1499
|
|
20240401,130100,339717840,2250,2250,2250,2250,100
|
|
20240401,130000,339492840,2250,2250,2250,2250,1530
|
|
20240401,125900,336050340,2250,2250,2250,2250,50
|
|
20240401,125800,335937840,2250,2250,2250,2250,100
|
|
20240401,125700,335712840,2250,2250,2250,2250,0
|
|
20240401,125600,335712840,2250,2250,2250,2250,0
|
|
20240401,125500,335712840,2250,2250,2250,2250,50
|
|
20240401,125400,335600340,2250,2250,2250,2250,0
|
|
20240401,125300,335600340,2250,2250,2250,2250,0
|
|
20240401,125200,335600340,2250,2250,2250,2250,1
|
|
20240401,125100,335598090,2250,2245,2250,2245,21
|
|
20240401,125000,335550940,2250,2250,2250,2250,0
|
|
20240401,124900,335550940,2250,2250,2250,2250,0
|
|
20240401,124800,335550940,2250,2250,2250,2250,0
|
|
20240401,124700,335550940,2250,2250,2250,2250,88
|
|
20240401,124600,335352940,2250,2250,2250,2250,0
|
|
20240401,124500,335352940,2250,2250,2250,2250,0
|
|
20240401,124400,335352940,2250,2240,2250,2240,2
|
|
20240401,124300,335348450,2245,2245,2245,2245,0
|
|
20240401,124200,335348450,2245,2245,2245,2245,564
|
|
20240401,124100,334082270,2250,2250,2250,2250,94
|
|
20240401,124000,333870770,2240,2240,2240,2240,0
|
|
20240401,123900,333870770,2240,2250,2250,2240,41
|
|
20240401,123800,333778530,2250,2250,2250,2250,0
|
|
20240401,123700,333778530,2250,2250,2250,2250,0
|
|
20240401,123600,333778530,2250,2250,2250,2250,0
|
|
20240401,123500,333778530,2250,2250,2250,2250,0
|
|
20240401,123400,333778530,2250,2250,2250,2250,23
|
|
20240401,123300,333726780,2250,2250,2250,2250,0
|
|
20240401,123200,333726780,2250,2250,2250,2250,28
|
|
20240401,123100,333663780,2250,2240,2250,2240,3
|
|
20240401,123000,333657050,2240,2240,2240,2240,1422
|
|
20240401,122900,330471770,2240,2250,2250,2240,32
|
|
20240401,122800,330400080,2240,2240,2240,2240,0
|
|
20240401,122700,330400080,2240,2240,2240,2240,34
|
|
20240401,122600,330323920,2250,2250,2250,2250,0
|
|
20240401,122500,330323920,2250,2250,2250,2250,1
|
|
20240401,122400,330321670,2255,2255,2255,2255,0
|
|
20240401,122300,330321670,2255,2255,2255,2255,862
|
|
20240401,122200,328377860,2255,2255,2255,2255,0
|
|
20240401,122100,328377860,2255,2240,2255,2240,14
|
|
20240401,122000,328346305,2240,2240,2240,2240,0
|
|
20240401,121900,328346305,2240,2240,2240,2240,0
|
|
20240401,121800,328346305,2240,2240,2240,2240,0
|
|
20240401,121700,328346305,2240,2240,2240,2240,48
|
|
20240401,121600,328238785,2240,2240,2240,2240,31
|
|
20240401,121500,328169345,2240,2250,2250,2240,1200
|
|
20240401,121400,325473355,2250,2250,2250,2250,0
|
|
20240401,121300,325473355,2250,2250,2250,2250,0
|
|
20240401,121200,325473355,2250,2240,2250,2240,406
|
|
20240401,121100,324560355,2250,2250,2250,2250,0
|
|
20240401,121000,324560355,2250,2250,2250,2250,0
|
|
20240401,120900,324560355,2250,2250,2250,2250,1745
|
|
20240401,120800,320634105,2250,2250,2250,2250,0
|
|
20240401,120700,320634105,2250,2250,2250,2250,0
|
|
20240401,120600,320634105,2250,2250,2250,2250,100
|
|
20240401,120500,320409105,2250,2250,2250,2250,0
|
|
20240401,120400,320409105,2250,2250,2250,2250,0
|
|
20240401,120300,320409105,2250,2250,2250,2250,100
|
|
20240401,120200,320184105,2245,2245,2245,2245,0
|
|
20240401,120100,320184105,2245,2245,2245,2245,797
|
|
20240401,120000,318394840,2250,2250,2250,2250,0
|
|
20240401,115900,318394840,2250,2250,2250,2250,0
|
|
20240401,115800,318394840,2250,2245,2250,2245,548
|
|
20240401,115700,317164575,2245,2245,2245,2245,214
|
|
20240401,115600,316684145,2250,2250,2250,2250,5838
|
|
20240401,115500,303548645,2255,2255,2255,2255,101
|
|
20240401,115400,303320890,2250,2250,2250,2250,346
|
|
20240401,115300,302542390,2250,2250,2250,2250,0
|
|
20240401,115200,302542390,2250,2250,2250,2250,550
|
|
20240401,115100,301304890,2255,2250,2255,2250,2
|
|
20240401,115000,301300385,2250,2250,2250,2250,100
|
|
20240401,114900,301075385,2255,2250,2255,2250,2
|
|
20240401,114800,301070880,2250,2255,2255,2250,668
|
|
20240401,114700,299565380,2255,2255,2255,2255,10
|
|
20240401,114600,299542830,2255,2250,2255,2250,24
|
|
20240401,114500,299488820,2250,2250,2250,2250,0
|
|
20240401,114400,299488820,2250,2250,2250,2250,3240
|
|
20240401,114300,292198820,2255,2255,2255,2255,1
|
|
20240401,114200,292196565,2250,2250,2250,2250,0
|
|
20240401,114100,292196565,2250,2250,2250,2250,500
|
|
20240401,114000,291071565,2250,2250,2250,2250,500
|
|
20240401,113900,289946565,2255,2255,2255,2255,0
|
|
20240401,113800,289946565,2255,2255,2255,2255,10
|
|
20240401,113700,289924015,2255,2255,2255,2255,0
|
|
20240401,113600,289924015,2255,2255,2255,2255,0
|
|
20240401,113500,289924015,2255,2255,2255,2255,0
|
|
20240401,113400,289924015,2255,2260,2260,2255,20
|
|
20240401,113300,289878855,2255,2255,2255,2255,0
|
|
20240401,113200,289878855,2255,2255,2255,2255,1183
|
|
20240401,113100,287211190,2255,2255,2255,2255,0
|
|
20240401,113000,287211190,2255,2255,2255,2255,0
|
|
20240401,112900,287211190,2255,2255,2255,2255,600
|
|
20240401,112800,285858190,2255,2255,2255,2255,0
|
|
20240401,112700,285858190,2255,2255,2255,2255,2
|
|
20240401,112600,285853680,2255,2255,2255,2255,2
|
|
20240401,112500,285849170,2255,2255,2255,2255,0
|
|
20240401,112400,285849170,2255,2255,2255,2255,0
|
|
20240401,112300,285849170,2255,2255,2255,2255,4
|
|
20240401,112200,285840150,2255,2255,2255,2255,31
|
|
20240401,112100,285770245,2250,2255,2255,2250,692
|
|
20240401,112000,284212375,2250,2250,2250,2250,319
|
|
20240401,111900,283494625,2250,2250,2250,2250,185
|
|
20240401,111800,283078375,2250,2250,2250,2250,0
|
|
20240401,111700,283078375,2250,2250,2250,2250,70
|
|
20240401,111600,282920875,2250,2250,2250,2250,76
|
|
20240401,111500,282749875,2255,2255,2255,2255,24
|
|
20240401,111400,282695755,2250,2250,2250,2250,0
|
|
20240401,111300,282695755,2250,2250,2250,2250,0
|
|
20240401,111200,282695755,2250,2255,2255,2250,108
|
|
20240401,111100,282452750,2255,2245,2255,2245,175
|
|
20240401,111000,282058875,2250,2250,2250,2250,970
|
|
20240401,110900,279876375,2250,2250,2250,2250,1
|
|
20240401,110800,279874125,2240,2245,2245,2240,184
|
|
20240401,110700,279461465,2250,2250,2250,2250,0
|
|
20240401,110600,279461465,2250,2250,2250,2250,0
|
|
20240401,110500,279461465,2250,2250,2250,2250,101
|
|
20240401,110400,279234215,2250,2250,2250,2250,10
|
|
20240401,110300,279211715,2250,2250,2250,2250,20
|
|
20240401,110200,279166715,2245,2245,2245,2245,900
|
|
20240401,110100,277146215,2250,2250,2250,2250,100
|
|
20240401,110000,276921215,2250,2250,2250,2250,2380
|
|
20240401,105900,271566215,2250,2250,2250,2250,1746
|
|
20240401,105800,267637715,2250,2255,2255,2250,2
|
|
20240401,105700,267633210,2255,2255,2255,2255,1
|
|
20240401,105600,267630955,2255,2255,2255,2255,0
|
|
20240401,105500,267630955,2255,2260,2260,2255,125
|
|
20240401,105400,267348970,2260,2260,2260,2260,100
|
|
20240401,105300,267122970,2260,2260,2260,2260,0
|
|
20240401,105200,267122970,2260,2260,2260,2260,0
|
|
20240401,105100,267122970,2260,2260,2260,2260,0
|
|
20240401,105000,267122970,2260,2260,2260,2260,0
|
|
20240401,104900,267122970,2260,2260,2260,2260,2
|
|
20240401,104800,267118450,2260,2260,2260,2260,0
|
|
20240401,104700,267118450,2260,2260,2260,2260,0
|
|
20240401,104600,267118450,2260,2260,2260,2260,184
|
|
20240401,104500,266702610,2255,2255,2255,2255,819
|
|
20240401,104400,264855765,2255,2255,2255,2255,0
|
|
20240401,104300,264855765,2255,2255,2255,2255,10
|
|
20240401,104200,264833215,2260,2260,2260,2260,0
|
|
20240401,104100,264833215,2260,2260,2260,2260,133
|
|
20240401,104000,264532635,2260,2260,2260,2260,5
|
|
20240401,103900,264521335,2260,2260,2260,2260,515
|
|
20240401,103800,263357435,2260,2260,2260,2260,2
|
|
20240401,103700,263352915,2260,2265,2265,2260,407
|
|
20240401,103600,262433090,2260,2260,2260,2260,396
|
|
20240401,103500,261538130,2260,2260,2260,2260,1720
|
|
20240401,103400,257650930,2265,2275,2275,2260,6843
|
|
20240401,103300,242151430,2270,2265,2270,2265,6158
|
|
20240401,103200,228181830,2265,2265,2265,2260,1168
|
|
20240401,103100,225537810,2260,2260,2260,2260,305
|
|
20240401,103000,224848510,2260,2260,2260,2260,3832
|
|
20240401,102900,216188190,2260,2255,2260,2255,476
|
|
20240401,102800,215114805,2255,2255,2255,2255,809
|
|
20240401,102700,213290510,2260,2260,2260,2260,0
|
|
20240401,102600,213290510,2260,2260,2260,2260,178
|
|
20240401,102500,212888230,2265,2265,2265,2265,530
|
|
20240401,102400,211687780,2265,2260,2265,2260,1060
|
|
20240401,102300,209292130,2260,2260,2265,2260,135
|
|
20240401,102200,208987025,2260,2255,2260,2255,7121
|
|
20240401,102100,192910490,2250,2255,2255,2250,52
|
|
20240401,102000,192793235,2255,2255,2255,2255,0
|
|
20240401,101900,192793235,2255,2255,2255,2255,3
|
|
20240401,101800,192786470,2250,2250,2250,2250,4109
|
|
20240401,101700,183541220,2250,2250,2250,2250,216
|
|
20240401,101600,183055220,2250,2250,2250,2250,20
|
|
20240401,101500,183010220,2250,2250,2250,2250,139
|
|
20240401,101400,182697470,2240,2250,2250,2240,220
|
|
20240401,101300,182204470,2250,2250,2250,2250,1
|
|
20240401,101200,182202220,2250,2250,2250,2250,8
|
|
20240401,101100,182184220,2250,2250,2250,2250,0
|
|
20240401,101000,182184220,2250,2250,2250,2250,50
|
|
20240401,100900,182071720,2240,2245,2245,2240,2526
|
|
20240401,100800,176410175,2245,2245,2245,2245,343
|
|
20240401,100700,175640140,2245,2245,2245,2245,500
|
|
20240401,100600,174517640,2250,2245,2250,2245,2
|
|
20240401,100500,174513145,2250,2250,2250,2250,308
|
|
20240401,100400,173820145,2250,2250,2250,2250,44
|
|
20240401,100300,173721145,2250,2250,2250,2250,3
|
|
20240401,100200,173714395,2250,2250,2250,2250,0
|
|
20240401,100100,173714395,2250,2250,2250,2250,1018
|
|
20240401,100000,171423895,2250,2250,2250,2250,69
|
|
20240401,095900,171268645,2250,2250,2250,2250,0
|
|
20240401,095800,171268645,2250,2250,2250,2250,0
|
|
20240401,095700,171268645,2250,2250,2250,2250,1
|
|
20240401,095600,171266395,2240,2240,2240,2240,0
|
|
20240401,095500,171266395,2240,2245,2245,2240,1098
|
|
20240401,095400,168804215,2250,2250,2250,2250,0
|
|
20240401,095300,168804215,2250,2250,2250,2250,100
|
|
20240401,095200,168579215,2250,2250,2250,2250,0
|
|
20240401,095100,168579215,2250,2250,2250,2250,51
|
|
20240401,095000,168464465,2250,2255,2255,2250,73
|
|
20240401,094900,168300195,2250,2250,2255,2250,322
|
|
20240401,094800,167575595,2250,2255,2255,2245,4809
|
|
20240401,094700,156776445,2250,2250,2250,2250,1373
|
|
20240401,094600,153687195,2250,2245,2250,2245,1143
|
|
20240401,094500,151117855,2240,2245,2245,2240,930
|
|
20240401,094400,149030615,2250,2250,2250,2250,102
|
|
20240401,094300,148801115,2250,2250,2250,2250,310
|
|
20240401,094200,148103615,2250,2250,2250,2250,1
|
|
20240401,094100,148101365,2250,2250,2250,2250,282
|
|
20240401,094000,147466865,2245,2245,2245,2245,0
|
|
20240401,093900,147466865,2245,2245,2245,2245,829
|
|
20240401,093800,145605760,2245,2245,2245,2245,3251
|
|
20240401,093700,138307265,2240,2240,2240,2240,454
|
|
20240401,093600,137290305,2240,2245,2245,2240,1331
|
|
20240401,093500,134307210,2245,2245,2245,2245,382
|
|
20240401,093400,133449620,2245,2240,2245,2240,523
|
|
20240401,093300,132276260,2240,2245,2245,2240,136
|
|
20240401,093200,131971105,2245,2240,2245,2240,780
|
|
20240401,093100,130223895,2250,2250,2250,2250,101
|
|
20240401,093000,129996645,2240,2240,2240,2240,1002
|
|
20240401,092900,127752165,2240,2250,2250,2240,58
|
|
20240401,092800,127621955,2250,2250,2250,2250,242
|
|
20240401,092700,127077455,2250,2250,2250,2250,6
|
|
20240401,092600,127063955,2255,2255,2255,2255,1
|
|
20240401,092500,127061700,2255,2240,2255,2240,1165
|
|
20240401,092400,124451025,2245,2250,2250,2245,2070
|
|
20240401,092300,119794230,2250,2255,2255,2250,2670
|
|
20240401,092200,113784475,2255,2240,2255,2240,11769
|
|
20240401,092100,87365115,2240,2240,2240,2240,2003
|
|
20240401,092000,82878395,2240,2240,2240,2240,384
|
|
20240401,091900,82018235,2240,2245,2245,2240,1964
|
|
20240401,091800,77613875,2245,2245,2245,2245,1101
|
|
20240401,091700,75142130,2240,2240,2240,2235,2318
|
|
20240401,091600,69949895,2245,2240,2245,2235,1408
|
|
20240401,091500,66796970,2235,2235,2235,2230,2828
|
|
20240401,091400,60478335,2235,2235,2235,2235,961
|
|
20240401,091300,58330500,2240,2235,2240,2235,1005
|
|
20240401,091200,56082825,2240,2240,2240,2235,871
|
|
20240401,091100,54131895,2240,2235,2240,2235,102
|
|
20240401,091000,53903915,2240,2240,2240,2240,1
|
|
20240401,090900,53901675,2230,2240,2240,2230,216
|
|
20240401,090800,53417975,2235,2235,2245,2235,3642
|
|
20240401,090700,45270325,2235,2230,2235,2225,7266
|
|
20240401,090600,29078310,2225,2225,2225,2225,6362
|
|
20240401,090500,14922860,2230,2215,2230,2215,2567
|
|
20240401,090400,9218580,2210,2210,2215,2210,1072
|
|
20240401,090300,6849445,2215,2215,2215,2210,333
|
|
20240401,090200,6113385,2225,2225,2225,2225,1
|
|
20240401,090100,6111160,2210,2220,2225,2210,827
|
|
20240401,090000,4282975,2210,2205,2210,2205,1940
|